Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.32 | 17.48 | 17.07 | 17.35 | 3,548,322 | +0.20(+1.17%) |
Aug 30, 2022 | 17.48 | 17.64 | 16.93 | 17.15 | 2,878,977 | -0.17(-0.98%) |
Aug 29, 2022 | 17.48 | 17.74 | 17.26 | 17.32 | 2,108,989 | -0.29(-1.65%) |
Aug 26, 2022 | 18.57 | 18.90 | 17.60 | 17.61 | 3,076,916 | -0.95(-5.12%) |
Aug 25, 2022 | 17.70 | 18.77 | 17.60 | 18.56 | 3,781,023 | +1.06(+6.06%) |
Aug 24, 2022 | 17.56 | 17.74 | 17.43 | 17.50 | 2,731,995 | +0.10(+0.57%) |
Aug 23, 2022 | 17.70 | 17.89 | 17.32 | 17.40 | 2,702,542 | -0.06(-0.34%) |
Aug 22, 2022 | 18.29 | 18.33 | 17.36 | 17.46 | 3,702,862 | -0.93(-5.06%) |
Aug 19, 2022 | 18.18 | 18.45 | 17.86 | 18.39 | 3,943,484 | -0.06(-0.33%) |
Aug 18, 2022 | 18.33 | 18.47 | 17.95 | 18.45 | 3,222,576 | +0.12(+0.65%) |
Aug 17, 2022 | 19.13 | 19.20 | 18.26 | 18.33 | 3,814,954 | -1.14(-5.86%) |
Aug 16, 2022 | 20.03 | 20.22 | 19.33 | 19.47 | 3,717,701 | -0.75(-3.71%) |
Aug 15, 2022 | 19.90 | 20.35 | 19.66 | 20.22 | 2,061,439 | +0.11(+0.55%) |
Aug 12, 2022 | 19.85 | 20.18 | 19.65 | 20.11 | 2,392,567 | +0.74(+3.82%) |
Aug 11, 2022 | 19.64 | 19.97 | 19.16 | 19.37 | 2,063,989 | +0.02(+0.10%) |
Aug 10, 2022 | 19.27 | 19.74 | 19.11 | 19.35 | 2,036,093 | +0.64(+3.42%) |
Aug 09, 2022 | 19.13 | 19.19 | 18.65 | 18.71 | 2,629,499 | -0.48(-2.50%) |
Aug 08, 2022 | 19.44 | 20.22 | 19.15 | 19.19 | 2,683,059 | -0.01(-0.05%) |
Aug 05, 2022 | 18.71 | 19.36 | 18.66 | 19.20 | 2,888,971 | +0.04(+0.21%) |
Aug 04, 2022 | 18.09 | 19.84 | 18.09 | 19.16 | 4,412,998 | +0.94(+5.16%) |
Aug 03, 2022 | 17.27 | 18.54 | 16.54 | 18.22 | 7,454,571 | +1.09(+6.36%) |
Aug 02, 2022 | 17.22 | 17.84 | 17.02 | 17.13 | 5,640,734 | -0.12(-0.70%) |
Aug 01, 2022 | 17.20 | 17.41 | 16.92 | 17.25 | 3,596,541 | -0.12(-0.69%) |
Jul 29, 2022 | 18.00 | 18.00 | 17.05 | 17.37 | 3,505,629 | -0.68(-3.77%) |
Jul 28, 2022 | 18.35 | 18.61 | 17.57 | 18.05 | 2,499,097 | -0.43(-2.33%) |
Jul 27, 2022 | 18.23 | 18.65 | 18.07 | 18.48 | 1,653,548 | +0.46(+2.55%) |
Jul 26, 2022 | 18.23 | 18.29 | 17.93 | 18.02 | 1,762,596 | -0.38(-2.07%) |
Jul 25, 2022 | 18.80 | 18.86 | 18.27 | 18.40 | 1,834,133 | -0.30(-1.60%) |
Jul 22, 2022 | 18.86 | 19.27 | 18.36 | 18.70 | 2,458,854 | -0.21(-1.11%) |
Jul 21, 2022 | 19.03 | 19.36 | 18.55 | 18.91 | 3,331,630 | -0.34(-1.77%) |
Jul 20, 2022 | 18.18 | 19.36 | 18.05 | 19.25 | 3,214,487 | +1.03(+5.65%) |
Jul 19, 2022 | 18.08 | 18.32 | 17.95 | 18.22 | 3,309,053 | +0.46(+2.59%) |
Jul 18, 2022 | 18.04 | 18.22 | 17.68 | 17.76 | 3,311,086 | +0.01(+0.06%) |
Jul 15, 2022 | 17.52 | 17.77 | 16.93 | 17.75 | 3,129,504 | +0.61(+3.56%) |
Jul 14, 2022 | 17.17 | 17.30 | 16.92 | 17.14 | 1,965,729 | -0.42(-2.39%) |
Jul 13, 2022 | 17.29 | 17.89 | 16.92 | 17.56 | 2,625,269 | +0.14(+0.80%) |
Jul 12, 2022 | 17.01 | 17.75 | 16.81 | 17.42 | 2,673,148 | +0.35(+2.05%) |
Jul 11, 2022 | 18.04 | 18.23 | 17.00 | 17.07 | 3,348,951 | -1.27(-6.92%) |
Jul 08, 2022 | 18.08 | 18.86 | 17.97 | 18.34 | 3,298,011 | +0.28(+1.55%) |
Jul 07, 2022 | 18.19 | 18.32 | 17.85 | 18.06 | 2,685,882 | -0.06(-0.33%) |
Jul 06, 2022 | 18.30 | 18.63 | 17.81 | 18.12 | 2,761,410 | -0.34(-1.84%) |
Jul 05, 2022 | 18.02 | 18.46 | 17.48 | 18.46 | 3,058,155 | +0.09(+0.49%) |
Jul 01, 2022 | 17.88 | 18.56 | 17.70 | 18.37 | 3,634,489 | +0.44(+2.45%) |
Jun 30, 2022 | 17.68 | 18.05 | 17.28 | 17.93 | 3,417,674 | +0.01(+0.06%) |
Jun 29, 2022 | 18.05 | 18.08 | 17.41 | 17.92 | 2,358,101 | -0.21(-1.16%) |
Jun 28, 2022 | 18.90 | 19.27 | 18.07 | 18.13 | 2,932,926 | -0.71(-3.77%) |
Jun 27, 2022 | 18.83 | 19.02 | 18.41 | 18.84 | 4,559,098 | -0.01(-0.05%) |
Jun 24, 2022 | 17.08 | 19.04 | 17.00 | 18.85 | 7,719,713 | +1.96(+11.60%) |
Jun 23, 2022 | 16.56 | 16.95 | 16.20 | 16.89 | 3,304,101 | +0.34(+2.05%) |
Jun 22, 2022 | 16.33 | 17.06 | 16.22 | 16.55 | 3,904,912 | +0.03(+0.18%) |
Jun 21, 2022 | 17.35 | 17.72 | 16.39 | 16.52 | 10,761,635 | -0.59(-3.45%) |
Jun 17, 2022 | 16.83 | 17.38 | 16.77 | 17.11 | 8,507,069 | +0.38(+2.27%) |
Jun 16, 2022 | 17.66 | 17.74 | 16.43 | 16.73 | 8,482,912 | -1.45(-7.98%) |
Jun 15, 2022 | 17.99 | 18.70 | 17.90 | 18.18 | 5,027,122 | +0.55(+3.12%) |
Jun 14, 2022 | 18.51 | 18.61 | 17.42 | 17.63 | 4,448,373 | -0.66(-3.61%) |
Jun 13, 2022 | 19.39 | 19.62 | 18.15 | 18.29 | 5,889,135 | -1.79(-8.91%) |
Jun 10, 2022 | 19.39 | 20.27 | 19.20 | 20.08 | 5,374,011 | +0.17(+0.85%) |
Jun 09, 2022 | 20.51 | 20.67 | 19.90 | 19.91 | 7,475,062 | -0.89(-4.28%) |
Jun 08, 2022 | 21.17 | 21.57 | 20.71 | 20.80 | 2,981,894 | -0.48(-2.26%) |
Jun 07, 2022 | 21.23 | 21.47 | 20.96 | 21.28 | 2,260,881 | -0.24(-1.12%) |
Jun 06, 2022 | 21.82 | 21.86 | 21.28 | 21.52 | 2,348,994 | +0.02(+0.09%) |
Jun 03, 2022 | 22.16 | 22.22 | 21.42 | 21.50 | 3,155,413 | -0.86(-3.85%) |
Jun 02, 2022 | 22.13 | 22.40 | 21.68 | 22.36 | 2,463,180 | +0.18(+0.81%) |